Raku Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15.600 | 15.600 | 15.150 | 15.150 | 15.150 | 9,010 |
| 2026-01-19 | 16.200 | 16.200 | 15.650 | 15.650 | 15.650 | 4,000 |
| 2026-01-16 | 15.950 | 16.200 | 15.700 | 16.200 | 16.200 | 39,000 |
| 2026-01-15 | 14.900 | 15.650 | 14.900 | 15.650 | 15.650 | 12,000 |
| 2026-01-14 | 14.400 | 15.350 | 14.400 | 14.900 | 14.900 | 5,000 |
| 2026-01-13 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 1,000 |
| 2026-01-12 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 0 |
| 2026-01-09 | 14.000 | 14.000 | 13.800 | 13.800 | 13.800 | 2,000 |
| 2026-01-08 | 14.000 | 14.050 | 13.600 | 14.000 | 14.000 | 9,000 |
| 2026-01-07 | 14.550 | 14.550 | 14.050 | 14.050 | 14.050 | 10,140 |
| 2026-01-06 | 14.200 | 14.900 | 14.150 | 14.900 | 14.900 | 11,000 |
| 2026-01-05 | 14.550 | 15.000 | 14.350 | 14.850 | 14.850 | 19,000 |
| 2026-01-02 | 15.550 | 15.550 | 15.150 | 15.150 | 15.150 | 7,000 |
| 2025-12-31 | 15.600 | 15.850 | 15.550 | 15.850 | 15.850 | 6,000 |
| 2025-12-30 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-12-29 | 15.550 | 16.000 | 15.500 | 15.500 | 15.500 | 25,000 |
| 2025-12-26 | 16.000 | 16.000 | 15.550 | 16.000 | 16.000 | 26,000 |
| 2025-12-24 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 0 |
| 2025-12-23 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 0 |
| 2025-12-22 | 15.800 | 15.850 | 15.800 | 15.850 | 15.850 | 10,000 |
| 2025-12-19 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 0 |
| 2025-12-18 | 15.850 | 15.850 | 15.550 | 15.550 | 15.550 | 6,000 |
| 2025-12-17 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 1,000 |
| 2025-12-16 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 5,000 |
| 2025-12-15 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2025-12-12 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 2,380 |
| 2025-12-11 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 1,000 |
| 2025-12-10 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2025-12-09 | 15.900 | 16.000 | 15.600 | 15.950 | 15.950 | 43,000 |
| 2025-12-08 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2025-12-05 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2025-12-04 | 15.600 | 15.900 | 15.600 | 15.900 | 15.900 | 4,000 |
| 2025-12-03 | 15.550 | 15.850 | 15.550 | 15.850 | 15.850 | 4,000 |
| 2025-12-02 | 16.000 | 16.000 | 15.950 | 16.000 | 16.000 | 22,000 |
| 2025-12-01 | 15.400 | 16.000 | 15.400 | 15.950 | 15.950 | 12,000 |
| 2025-11-28 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 1,070 |
| 2025-11-27 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 2,000 |
| 2025-11-26 | 15.550 | 15.600 | 15.100 | 15.600 | 15.600 | 5,000 |
| 2025-11-25 | 15.550 | 15.950 | 15.550 | 15.600 | 15.600 | 7,000 |
| 2025-11-24 | 16.000 | 16.000 | 15.500 | 15.950 | 15.950 | 16,023 |
| 2025-11-21 | 16.350 | 16.350 | 15.650 | 16.100 | 16.100 | 6,000 |
| 2025-11-20 | 16.250 | 16.250 | 15.550 | 15.800 | 15.800 | 25,000 |
| 2025-11-19 | 15.600 | 15.750 | 15.600 | 15.750 | 15.750 | 11,000 |
| 2025-11-18 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2025-11-17 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2025-11-14 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,000 |
| 2025-11-13 | 16.650 | 16.650 | 16.500 | 16.500 | 16.500 | 5,000 |
| 2025-11-12 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,000 |
| 2025-11-11 | 16.450 | 16.550 | 16.450 | 16.550 | 16.550 | 2,000 |
| 2025-11-10 | 17.050 | 17.200 | 16.200 | 16.750 | 16.750 | 13,000 |
| 2025-11-07 | 16.650 | 17.050 | 16.500 | 17.050 | 17.050 | 11,000 |
| 2025-11-06 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 1,000 |
| 2025-11-05 | 17.250 | 17.250 | 16.950 | 16.950 | 16.950 | 14,034 |
| 2025-11-04 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2025-11-03 | 17.200 | 17.300 | 17.200 | 17.300 | 17.300 | 2,000 |
| 2025-10-31 | 17.100 | 17.300 | 17.000 | 17.300 | 17.300 | 7,000 |
| 2025-10-30 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 2,000 |
| 2025-10-29 | 17.300 | 17.300 | 17.100 | 17.100 | 17.100 | 2,010 |
| 2025-10-28 | 19.000 | 19.200 | 17.050 | 17.350 | 17.350 | 16,000 |
| 2025-10-27 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.